Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 34.05 | 35.57 | 33.35 | 33.66 | 895,524 | +0.26(+0.79%) |
Mar 27, 2013 | 33.14 | 33.53 | 33.01 | 33.39 | 734,526 | +0.15(+0.46%) |
Mar 26, 2013 | 32.99 | 33.54 | 32.93 | 33.24 | 649,588 | -0.10(-0.31%) |
Mar 25, 2013 | 33.81 | 34.17 | 33.24 | 33.34 | 654,973 | -0.46(-1.35%) |
Mar 22, 2013 | 33.60 | 33.86 | 33.30 | 33.80 | 1,316,235 | +0.31(+0.92%) |
Mar 21, 2013 | 33.89 | 33.98 | 33.47 | 33.49 | 776,225 | -0.44(-1.30%) |
Mar 20, 2013 | 33.89 | 34.13 | 33.54 | 33.93 | 490,031 | +0.11(+0.33%) |
Mar 19, 2013 | 34.11 | 34.28 | 33.37 | 33.82 | 726,709 | -0.20(-0.58%) |
Mar 18, 2013 | 33.88 | 34.50 | 33.66 | 34.02 | 1,204,818 | -0.08(-0.24%) |
Mar 15, 2013 | 33.69 | 34.16 | 33.52 | 34.10 | 1,463,238 | +0.40(+1.20%) |
Mar 14, 2013 | 33.40 | 33.94 | 33.40 | 33.69 | 1,301,307 | +0.43(+1.30%) |
Mar 13, 2013 | 32.79 | 33.45 | 32.72 | 33.26 | 719,099 | +0.60(+1.82%) |
Mar 12, 2013 | 32.94 | 32.96 | 32.56 | 32.66 | 563,840 | -0.31(-0.94%) |
Mar 11, 2013 | 32.87 | 33.72 | 32.87 | 32.97 | 882,017 | -0.11(-0.33%) |
Mar 08, 2013 | 33.05 | 33.22 | 32.72 | 33.08 | 1,657,381 | +0.35(+1.08%) |
Mar 07, 2013 | 32.73 | 32.86 | 32.66 | 32.73 | 1,254,681 | +0.09(+0.27%) |
Mar 06, 2013 | 33.14 | 33.21 | 32.57 | 32.64 | 933,554 | -0.42(-1.27%) |
Mar 05, 2013 | 32.62 | 33.30 | 32.62 | 33.06 | 1,093,872 | +0.54(+1.67%) |
Mar 04, 2013 | 32.37 | 32.86 | 32.32 | 32.52 | 1,088,044 | +0.15(+0.45%) |
Mar 01, 2013 | 32.88 | 32.88 | 32.29 | 32.37 | 1,612,234 | -0.55(-1.68%) |
Feb 28, 2013 | 32.99 | 33.27 | 32.82 | 32.92 | 9,001,204 | +0.11(+0.34%) |
Feb 27, 2013 | 32.25 | 32.88 | 32.18 | 32.81 | 2,226,077 | +0.63(+1.94%) |
Feb 26, 2013 | 31.77 | 32.30 | 31.77 | 32.19 | 1,733,842 | -0.04(-0.14%) |
Feb 22, 2013 | 31.72 | 32.23 | 31.63 | 32.23 | 1,146,351 | +0.68(+2.17%) |
Feb 21, 2013 | 31.59 | 32.16 | 31.27 | 31.55 | 1,425,059 | -0.07(-0.21%) |
Feb 20, 2013 | 32.08 | 32.31 | 31.46 | 31.61 | 1,799,982 | -0.68(-2.12%) |
Feb 19, 2013 | 32.55 | 32.72 | 31.97 | 32.30 | 2,075,632 | -0.17(-0.52%) |
Feb 15, 2013 | 32.21 | 33.08 | 32.19 | 32.47 | 3,149,108 | +0.51(+1.59%) |
Feb 14, 2013 | 32.77 | 32.83 | 31.83 | 31.96 | 3,946,013 | -0.70(-2.14%) |
Feb 13, 2013 | 32.31 | 32.69 | 32.19 | 32.66 | 2,395,941 | +0.39(+1.21%) |
Feb 12, 2013 | 30.30 | 32.30 | 30.10 | 32.27 | 4,174,633 | +0.53(+1.67%) |
Feb 11, 2013 | 31.19 | 31.76 | 30.85 | 31.74 | 2,140,811 | +0.55(+1.77%) |
Feb 08, 2013 | 31.41 | 31.61 | 31.02 | 31.19 | 1,267,801 | -0.15(-0.49%) |
Feb 07, 2013 | 30.73 | 31.38 | 30.52 | 31.34 | 2,954,899 | +0.63(+2.04%) |
Feb 06, 2013 | 30.63 | 30.97 | 30.57 | 30.71 | 1,290,335 | +0.43(+1.43%) |
Feb 04, 2013 | 30.35 | 30.53 | 30.09 | 30.28 | 1,028,776 | -0.23(-0.75%) |
Feb 01, 2013 | 29.49 | 30.85 | 29.44 | 30.51 | 2,737,468 | +1.10(+3.75%) |
Jan 31, 2013 | 29.34 | 29.58 | 29.13 | 29.41 | 1,821,266 | -0.14(-0.47%) |
Jan 30, 2013 | 29.95 | 29.96 | 29.46 | 29.55 | 1,431,479 | -0.46(-1.52%) |
Jan 29, 2013 | 30.30 | 30.32 | 29.93 | 30.00 | 1,211,086 | -0.24(-0.80%) |
Jan 28, 2013 | 30.09 | 30.94 | 29.86 | 30.24 | 2,227,719 | +0.57(+1.93%) |
Jan 25, 2013 | 29.66 | 29.84 | 29.54 | 29.67 | 1,044,310 | +0.07(+0.22%) |
Jan 24, 2013 | 29.64 | 29.98 | 29.47 | 29.60 | 802,185 | +0.03(+0.10%) |
Jan 23, 2013 | 30.07 | 30.08 | 29.55 | 29.57 | 964,081 | -0.49(-1.64%) |
Jan 22, 2013 | 30.00 | 30.48 | 29.98 | 30.07 | 971,297 | +0.07(+0.22%) |
Jan 18, 2013 | 29.72 | 30.13 | 29.65 | 30.00 | 1,604,601 | +0.26(+0.89%) |
Jan 17, 2013 | 29.74 | 29.93 | 29.69 | 29.74 | 1,244,145 | -0.04(-0.15%) |
Jan 16, 2013 | 29.79 | 29.85 | 29.61 | 29.78 | 946,444 | +0.01(+0.02%) |
Jan 15, 2013 | 29.69 | 29.82 | 29.58 | 29.77 | 1,913,621 | +0.03(+0.10%) |
Jan 14, 2013 | 29.85 | 29.91 | 29.54 | 29.74 | 769,611 | -0.11(-0.37%) |
Jan 11, 2013 | 29.91 | 29.94 | 29.69 | 29.85 | 1,330,439 | -0.09(-0.29%) |
Jan 10, 2013 | 29.50 | 29.98 | 29.48 | 29.94 | 1,252,868 | +0.43(+1.47%) |
Jan 09, 2013 | 29.39 | 29.71 | 29.36 | 29.51 | 1,248,364 | +0.24(+0.80%) |
Jan 08, 2013 | 29.28 | 29.38 | 29.15 | 29.27 | 1,295,201 | -0.01(-0.05%) |
Jan 07, 2013 | 29.25 | 29.46 | 28.97 | 29.29 | 748,777 | +0.04(+0.13%) |
Jan 04, 2013 | 29.27 | 29.32 | 28.99 | 29.25 | 862,805 | +0.28(+0.97%) |
Jan 03, 2013 | 28.73 | 29.04 | 28.62 | 28.97 | 1,065,178 | +0.16(+0.56%) |